UK markets closed
NIKKEI 225
38,946.93 -122.75 (-0.31%) HANG SENG
19,220.62 -415.60 (-2.12%) CRUDE OIL
79.30 -0.50 (-0.63%) GOLD FUTURES
2,422.90 -15.60 (-0.64%) DOW
39,846.94 +40.17 (+0.10%) Bitcoin GBP
54,834.29 +955.74 (+1.77%)
Ricardo PLC (RIR.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 07:27PM CEST. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 5.90 | 6.00 | 5.80 | 5.80 | 5.80 | 400 |
| 20 May 2024 | 5.85 | 6.00 | 5.85 | 5.95 | 5.95 | - |
| 17 May 2024 | 5.80 | 5.95 | 5.80 | 5.85 | 5.85 | - |
| 16 May 2024 | 5.90 | 6.00 | 5.80 | 5.80 | 5.80 | - |
| 15 May 2024 | 5.90 | 5.95 | 5.85 | 5.85 | 5.85 | - |
| 14 May 2024 | 5.70 | 5.90 | 5.70 | 5.90 | 5.90 | - |
| 13 May 2024 | 5.60 | 5.75 | 5.55 | 5.70 | 5.70 | - |
| 10 May 2024 | 5.55 | 5.55 | 5.45 | 5.55 | 5.55 | - |
| 09 May 2024 | 5.50 | 5.55 | 5.50 | 5.55 | 5.55 | - |
| 08 May 2024 | 5.45 | 5.50 | 5.45 | 5.50 | 5.50 | - |
| 07 May 2024 | 5.45 | 5.50 | 5.45 | 5.45 | 5.45 | - |
| 06 May 2024 | 5.40 | 5.45 | 5.40 | 5.45 | 5.45 | - |
| 03 May 2024 | 5.50 | 5.50 | 5.40 | 5.40 | 5.40 | - |
| 02 May 2024 | 5.30 | 5.50 | 5.30 | 5.50 | 5.50 | - |
| 30 Apr 2024 | 5.30 | 5.40 | 5.25 | 5.35 | 5.35 | - |
| 29 Apr 2024 | 5.30 | 5.40 | 5.25 | 5.30 | 5.30 | - |
| 26 Apr 2024 | 5.35 | 5.35 | 5.25 | 5.30 | 5.30 | - |
| 25 Apr 2024 | 5.50 | 5.55 | 5.30 | 5.30 | 5.30 | - |
| 24 Apr 2024 | 5.60 | 5.60 | 5.50 | 5.55 | 5.55 | - |
| 23 Apr 2024 | 5.40 | 5.55 | 5.40 | 5.55 | 5.55 | - |
| 22 Apr 2024 | 5.35 | 5.40 | 5.30 | 5.40 | 5.40 | - |
| 19 Apr 2024 | 5.20 | 5.40 | 5.20 | 5.30 | 5.30 | - |
| 18 Apr 2024 | 5.30 | 5.35 | 5.25 | 5.25 | 5.25 | - |
| 17 Apr 2024 | 5.20 | 5.30 | 5.20 | 5.25 | 5.25 | - |
| 16 Apr 2024 | 5.25 | 5.35 | 5.15 | 5.30 | 5.30 | - |
| 15 Apr 2024 | 5.25 | 5.35 | 5.25 | 5.25 | 5.25 | - |
| 12 Apr 2024 | 5.25 | 5.35 | 5.20 | 5.20 | 5.20 | - |
| 11 Apr 2024 | 5.30 | 5.30 | 5.20 | 5.25 | 5.25 | - |
| 10 Apr 2024 | 5.25 | 5.40 | 5.25 | 5.35 | 5.35 | - |
| 09 Apr 2024 | 5.35 | 5.40 | 5.15 | 5.20 | 5.20 | - |
| 08 Apr 2024 | 5.25 | 5.40 | 5.25 | 5.40 | 5.40 | - |
| 05 Apr 2024 | 5.20 | 5.35 | 5.20 | 5.30 | 5.30 | - |
| 04 Apr 2024 | 5.30 | 5.40 | 5.20 | 5.20 | 5.20 | - |
| 03 Apr 2024 | 5.25 | 5.45 | 5.25 | 5.30 | 5.30 | - |
| 02 Apr 2024 | 5.35 | 5.45 | 5.25 | 5.30 | 5.30 | - |
| 28 Mar 2024 | 5.30 | 5.35 | 5.25 | 5.35 | 5.35 | - |
| 27 Mar 2024 | 5.15 | 5.30 | 5.15 | 5.30 | 5.30 | - |
| 26 Mar 2024 | 5.10 | 5.20 | 5.10 | 5.20 | 5.20 | - |
| 25 Mar 2024 | 5.10 | 5.15 | 5.10 | 5.10 | 5.10 | - |
| 22 Mar 2024 | 5.10 | 5.15 | 5.10 | 5.10 | 5.10 | - |
| 21 Mar 2024 | 5.20 | 5.20 | 5.10 | 5.10 | 5.10 | - |
| 20 Mar 2024 | 5.05 | 5.20 | 5.05 | 5.20 | 5.20 | - |
| 19 Mar 2024 | 5.10 | 5.15 | 5.05 | 5.05 | 5.05 | - |
| 18 Mar 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - |
| 15 Mar 2024 | 5.05 | 5.15 | 5.05 | 5.05 | 5.05 | - |
| 14 Mar 2024 | 5.05 | 5.15 | 5.05 | 5.05 | 5.05 | - |
| 14 Mar 2024 | 0.038 Dividend | |||||
| 13 Mar 2024 | 5.15 | 5.15 | 5.10 | 5.10 | 5.06 | - |
| 12 Mar 2024 | 5.15 | 5.15 | 5.10 | 5.15 | 5.11 | - |
| 11 Mar 2024 | 5.10 | 5.15 | 5.10 | 5.15 | 5.11 | - |
| 08 Mar 2024 | 5.05 | 5.15 | 5.05 | 5.10 | 5.06 | - |
| 07 Mar 2024 | 5.10 | 5.10 | 4.98 | 5.05 | 5.01 | - |
| 06 Mar 2024 | 4.96 | 5.15 | 4.96 | 5.15 | 5.11 | - |
| 05 Mar 2024 | 4.96 | 4.98 | 4.94 | 4.94 | 4.90 | - |
| 04 Mar 2024 | 4.96 | 5.00 | 4.96 | 4.98 | 4.94 | - |
| 01 Mar 2024 | 5.00 | 5.00 | 4.98 | 4.98 | 4.94 | - |
| 29 Feb 2024 | 4.96 | 5.00 | 4.96 | 4.98 | 4.94 | - |
| 28 Feb 2024 | 4.96 | 5.00 | 4.92 | 4.96 | 4.92 | - |
| 27 Feb 2024 | 4.96 | 4.96 | 4.88 | 4.96 | 4.92 | - |
| 26 Feb 2024 | 4.92 | 4.96 | 4.92 | 4.96 | 4.92 | - |
| 23 Feb 2024 | 4.94 | 4.94 | 4.94 | 4.94 | 4.90 | - |
| 22 Feb 2024 | 4.94 | 4.98 | 4.92 | 4.96 | 4.92 | - |
| 21 Feb 2024 | 4.94 | 4.94 | 4.90 | 4.90 | 4.86 | - |
| 20 Feb 2024 | 4.94 | 4.94 | 4.92 | 4.94 | 4.90 | - |
| 19 Feb 2024 | 4.94 | 4.96 | 4.92 | 4.94 | 4.90 | - |
| 16 Feb 2024 | 4.96 | 4.96 | 4.92 | 4.92 | 4.88 | - |
| 15 Feb 2024 | 4.94 | 4.96 | 4.90 | 4.96 | 4.92 | - |
| 14 Feb 2024 | 4.72 | 4.92 | 4.72 | 4.92 | 4.88 | - |
| 13 Feb 2024 | 5.00 | 5.05 | 4.72 | 4.72 | 4.68 | - |
| 12 Feb 2024 | 5.15 | 5.20 | 4.98 | 4.98 | 4.94 | - |
| 09 Feb 2024 | 5.25 | 5.25 | 5.10 | 5.15 | 5.11 | - |
| 08 Feb 2024 | 5.00 | 5.25 | 5.00 | 5.20 | 5.16 | - |
| 07 Feb 2024 | 5.00 | 5.05 | 5.00 | 5.05 | 5.01 | - |
| 06 Feb 2024 | 5.10 | 5.15 | 4.98 | 5.00 | 4.96 | - |
| 05 Feb 2024 | 5.00 | 5.10 | 5.00 | 5.05 | 5.01 | - |
| 02 Feb 2024 | 5.20 | 5.25 | 5.00 | 5.05 | 5.01 | - |
| 01 Feb 2024 | 5.00 | 5.20 | 5.00 | 5.15 | 5.11 | - |
| 31 Jan 2024 | 5.15 | 5.15 | 5.05 | 5.05 | 5.01 | - |
| 30 Jan 2024 | 5.10 | 5.15 | 5.10 | 5.15 | 5.11 | - |
| 29 Jan 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.06 | - |
| 26 Jan 2024 | 5.10 | 5.15 | 5.05 | 5.15 | 5.11 | - |
| 25 Jan 2024 | 5.10 | 5.20 | 5.05 | 5.10 | 5.06 | - |
| 24 Jan 2024 | 5.15 | 5.20 | 5.10 | 5.10 | 5.06 | - |
| 23 Jan 2024 | 5.10 | 5.15 | 5.10 | 5.10 | 5.06 | - |
| 22 Jan 2024 | 5.15 | 5.15 | 5.10 | 5.10 | 5.06 | - |
| 19 Jan 2024 | 5.15 | 5.20 | 5.10 | 5.15 | 5.11 | - |
| 18 Jan 2024 | 5.05 | 5.20 | 5.05 | 5.15 | 5.11 | - |
| 17 Jan 2024 | 5.35 | 5.40 | 5.05 | 5.05 | 5.01 | - |
| 16 Jan 2024 | 5.40 | 5.45 | 5.35 | 5.40 | 5.36 | - |
| 15 Jan 2024 | 5.65 | 5.65 | 5.45 | 5.45 | 5.41 | - |
| 12 Jan 2024 | 5.70 | 5.75 | 5.55 | 5.60 | 5.56 | - |
| 11 Jan 2024 | 5.75 | 5.75 | 5.65 | 5.70 | 5.66 | - |
| 10 Jan 2024 | 5.65 | 5.75 | 5.65 | 5.75 | 5.71 | - |
| 09 Jan 2024 | 5.70 | 5.75 | 5.70 | 5.70 | 5.66 | - |
| 08 Jan 2024 | 5.80 | 5.80 | 5.70 | 5.70 | 5.66 | - |
| 05 Jan 2024 | 5.70 | 5.80 | 5.70 | 5.80 | 5.76 | - |
| 04 Jan 2024 | 5.80 | 5.80 | 5.75 | 5.75 | 5.71 | - |
| 03 Jan 2024 | 5.70 | 5.80 | 5.65 | 5.80 | 5.76 | - |
| 02 Jan 2024 | 5.75 | 5.75 | 5.70 | 5.70 | 5.66 | - |
| 29 Dec 2023 | 5.70 | 5.70 | 5.70 | 5.70 | 5.66 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.